Kaishan Group
开山股份 SZ300257 Forward-adjusted GEM
17.38
-0.42
(-2.36%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.98
High
17.99
Low
17.27
Prev close
17.80
Amplitude
4.04%
Volume
5.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.22
MA10
18.53
MA20
18.24
MA60
19.33
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.98 | 17.99 | 17.27 | 17.38 | 5M |
| 2 | 2026-09-29 | 17.83 | 18.02 | 17.51 | 17.80 | 6M |
| 3 | 2026-09-28 | 18.52 | 18.63 | 17.51 | 17.83 | 10M |
| 4 | 2026-09-24 | 19.32 | 19.44 | 18.58 | 18.65 | 8M |
| 5 | 2026-09-23 | 19.31 | 19.74 | 19.11 | 19.45 | 9M |
| 6 | 2026-09-22 | 20.03 | 20.21 | 19.24 | 19.29 | 11M |
| 7 | 2026-09-21 | 19.19 | 20.40 | 19.08 | 19.93 | 17M |
| 8 | 2026-09-18 | 18.06 | 19.27 | 17.89 | 19.15 | 15M |
| 9 | 2026-09-17 | 17.91 | 18.33 | 17.76 | 17.81 | 5M |
| 10 | 2026-09-16 | 17.86 | 18.18 | 17.58 | 18.01 | 9M |
| 11 | 2026-09-15 | 18.22 | 18.56 | 17.75 | 17.79 | 10M |
| 12 | 2026-09-14 | 17.78 | 17.99 | 17.23 | 17.73 | 7M |
52W
Data range
13.57
15.4%
38.33
High/low over the last 250 trading days, and where the price sits.
← Stocks